KissMeData/379390/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,213100,47000,9400,9400,9400,9400,5
20241203,213000,47000,9400,9400,9400,9400,0
20241203,212900,47000,9400,9400,9400,9400,0
20241203,212800,47000,9400,9400,9400,9400,0
20241203,212700,47000,9400,9400,9400,9400,0
20241203,212600,47000,9400,9400,9400,9400,0
20241203,212500,47000,9400,9400,9400,9400,0
20241203,212400,47000,9400,9400,9400,9400,0
20241203,212300,47000,9400,9400,9400,9400,0
20241203,212200,47000,9400,9400,9400,9400,0
20241203,212100,47000,9400,9400,9400,9400,0
20241203,212000,47000,9400,9400,9400,9400,0
20241203,211900,47000,9400,9400,9400,9400,0
20241203,211800,47000,9400,9400,9400,9400,0
20241203,211700,47000,9400,9400,9400,9400,0
20241203,211600,47000,9400,9400,9400,9400,0
20241203,211500,47000,9400,9400,9400,9400,0
20241203,211400,47000,9400,9400,9400,9400,0
20241203,211300,47000,9400,9400,9400,9400,0
20241203,211200,47000,9400,9400,9400,9400,0
20241203,211100,47000,9400,9400,9400,9400,0
20241203,211000,47000,9400,9400,9400,9400,0
20241203,210900,47000,9400,9400,9400,9400,0
20241203,210800,47000,9400,9400,9400,9400,0
20241203,210700,47000,9400,9400,9400,9400,0
20241203,210600,47000,9400,9400,9400,9400,0
20241203,210500,47000,9400,9400,9400,9400,0
20241203,210400,47000,9400,9400,9400,9400,0
20241203,210300,47000,9400,9400,9400,9400,0
20241203,210200,47000,9400,9400,9400,9400,0
20241203,210100,47000,9400,9400,9400,9400,5
20241203,210000,47000,9400,9400,9400,9400,0
20241203,205900,47000,9400,9400,9400,9400,0
20241203,205800,47000,9400,9400,9400,9400,0
20241203,205700,47000,9400,9400,9400,9400,0
20241203,205600,47000,9400,9400,9400,9400,0
20241203,205500,47000,9400,9400,9400,9400,0
20241203,205400,47000,9400,9400,9400,9400,0
20241203,205300,47000,9400,9400,9400,9400,0
20241203,205200,47000,9400,9400,9400,9400,0
20241203,205100,47000,9400,9400,9400,9400,0
20241203,205000,47000,9400,9400,9400,9400,0
20241203,204900,47000,9400,9400,9400,9400,0
20241203,204800,47000,9400,9400,9400,9400,0
20241203,204700,47000,9400,9400,9400,9400,0
20241203,204600,47000,9400,9400,9400,9400,0
20241203,204500,47000,9400,9400,9400,9400,0
20241203,204400,47000,9400,9400,9400,9400,0
20241203,204300,47000,9400,9400,9400,9400,0
20241203,204200,47000,9400,9400,9400,9400,0
20241203,204100,47000,9400,9400,9400,9400,0
20241203,204000,47000,9400,9400,9400,9400,0
20241203,203900,47000,9400,9400,9400,9400,0
20241203,203800,47000,9400,9400,9400,9400,0
20241203,203700,47000,9400,9400,9400,9400,0
20241203,203600,47000,9400,9400,9400,9400,0
20241203,203500,47000,9400,9400,9400,9400,0
20241203,203400,47000,9400,9400,9400,9400,0
20241203,203300,47000,9400,9400,9400,9400,0
20241203,203200,47000,9400,9400,9400,9400,0
20241203,203100,47000,9400,9400,9400,9400,5
20241203,203000,47000,9400,9400,9400,9400,0
20241203,202900,47000,9400,9400,9400,9400,0
20241203,202800,47000,9400,9400,9400,9400,0
20241203,202700,47000,9400,9400,9400,9400,0
20241203,202600,47000,9400,9400,9400,9400,0
20241203,202500,47000,9400,9400,9400,9400,0
20241203,202400,47000,9400,9400,9400,9400,0
20241203,202300,47000,9400,9400,9400,9400,0
20241203,202200,47000,9400,9400,9400,9400,0
20241203,202100,47000,9400,9400,9400,9400,0
20241203,202000,47000,9400,9400,9400,9400,0
20241203,201900,47000,9400,9400,9400,9400,0
20241203,201800,47000,9400,9400,9400,9400,0
20241203,201700,47000,9400,9400,9400,9400,0
20241203,201600,47000,9400,9400,9400,9400,0
20241203,201500,47000,9400,9400,9400,9400,0
20241203,201400,47000,9400,9400,9400,9400,0
20241203,201300,47000,9400,9400,9400,9400,0
20241203,201200,47000,9400,9400,9400,9400,0
20241203,201100,47000,9400,9400,9400,9400,0
20241203,201000,47000,9400,9400,9400,9400,0
20241203,200900,47000,9400,9400,9400,9400,0
20241203,200800,47000,9400,9400,9400,9400,0
20241203,200700,47000,9400,9400,9400,9400,0
20241203,200600,47000,9400,9400,9400,9400,0
20241203,200500,47000,9400,9400,9400,9400,0
20241203,200400,47000,9400,9400,9400,9400,0
20241203,200300,47000,9400,9400,9400,9400,0
20241203,200200,47000,9400,9400,9400,9400,0
20241203,200100,47000,9400,9400,9400,9400,5
20241203,200000,47000,9400,9400,9400,9400,0
20241203,195900,47000,9400,9400,9400,9400,0
20241203,195800,47000,9400,9400,9400,9400,0
20241203,195700,47000,9400,9400,9400,9400,0
20241203,195600,47000,9400,9400,9400,9400,0
20241203,195500,47000,9400,9400,9400,9400,0
20241203,195400,47000,9400,9400,9400,9400,0
20241203,195300,47000,9400,9400,9400,9400,0
20241203,195200,47000,9400,9400,9400,9400,0
20241203,195100,47000,9400,9400,9400,9400,0
20241203,195000,47000,9400,9400,9400,9400,0
20241203,194900,47000,9400,9400,9400,9400,0
20241203,194800,47000,9400,9400,9400,9400,0
20241203,194700,47000,9400,9400,9400,9400,0
20241203,194600,47000,9400,9400,9400,9400,0
20241203,194500,47000,9400,9400,9400,9400,0
20241203,194400,47000,9400,9400,9400,9400,0
20241203,194300,47000,9400,9400,9400,9400,0
20241203,194200,47000,9400,9400,9400,9400,0
20241203,194100,47000,9400,9400,9400,9400,0
20241203,194000,47000,9400,9400,9400,9400,0
20241203,193900,47000,9400,9400,9400,9400,0
20241203,193800,47000,9400,9400,9400,9400,0
20241203,193700,47000,9400,9400,9400,9400,0
20241203,193600,47000,9400,9400,9400,9400,0
20241203,193500,47000,9400,9400,9400,9400,0
20241203,193400,47000,9400,9400,9400,9400,0
20241203,193300,47000,9400,9400,9400,9400,0
20241203,193200,47000,9400,9400,9400,9400,0
20241203,193100,47000,9400,9400,9400,9400,5
20241203,193000,47000,9400,9400,9400,9400,0
20241203,192900,47000,9400,9400,9400,9400,0
20241203,192800,47000,9400,9400,9400,9400,0
20241203,192700,47000,9400,9400,9400,9400,0
20241203,192600,47000,9400,9400,9400,9400,0
20241203,192500,47000,9400,9400,9400,9400,0
20241203,192400,47000,9400,9400,9400,9400,0
20241203,192300,47000,9400,9400,9400,9400,0
20241203,192200,47000,9400,9400,9400,9400,0
20241203,192100,47000,9400,9400,9400,9400,0
20241203,192000,47000,9400,9400,9400,9400,0
20241203,191900,47000,9400,9400,9400,9400,0
20241203,191800,47000,9400,9400,9400,9400,0
20241203,191700,47000,9400,9400,9400,9400,0
20241203,191600,47000,9400,9400,9400,9400,0
20241203,191500,47000,9400,9400,9400,9400,0
20241203,191400,47000,9400,9400,9400,9400,0
20241203,191300,47000,9400,9400,9400,9400,0
20241203,191200,47000,9400,9400,9400,9400,0
20241203,191100,47000,9400,9400,9400,9400,0
20241203,191000,47000,9400,9400,9400,9400,0
20241203,190900,47000,9400,9400,9400,9400,0
20241203,190800,47000,9400,9400,9400,9400,0
20241203,190700,47000,9400,9400,9400,9400,0
20241203,190600,47000,9400,9400,9400,9400,0
20241203,190500,47000,9400,9400,9400,9400,0
20241203,190400,47000,9400,9400,9400,9400,0
20241203,190300,47000,9400,9400,9400,9400,0
20241203,190200,47000,9400,9400,9400,9400,0
20241203,190100,47000,9400,9400,9400,9400,5
20241203,190000,47000,9400,9400,9400,9400,0
20241203,185900,47000,9400,9400,9400,9400,0
20241203,185800,47000,9400,9400,9400,9400,0
20241203,185700,47000,9400,9400,9400,9400,0
20241203,185600,47000,9400,9400,9400,9400,0
20241203,185500,47000,9400,9400,9400,9400,0
20241203,185400,47000,9400,9400,9400,9400,0
20241203,185300,47000,9400,9400,9400,9400,0
20241203,185200,47000,9400,9400,9400,9400,0
20241203,185100,47000,9400,9400,9400,9400,0
20241203,185000,47000,9400,9400,9400,9400,0
20241203,184900,47000,9400,9400,9400,9400,0
20241203,184800,47000,9400,9400,9400,9400,0
20241203,184700,47000,9400,9400,9400,9400,0
20241203,184600,47000,9400,9400,9400,9400,0
20241203,184500,47000,9400,9400,9400,9400,0
20241203,184400,47000,9400,9400,9400,9400,0
20241203,184300,47000,9400,9400,9400,9400,0
20241203,184200,47000,9400,9400,9400,9400,0
20241203,184100,47000,9400,9400,9400,9400,0
20241203,184000,47000,9400,9400,9400,9400,0
20241203,183900,47000,9400,9400,9400,9400,0
20241203,183800,47000,9400,9400,9400,9400,0
20241203,183700,47000,9400,9400,9400,9400,0
20241203,183600,47000,9400,9400,9400,9400,0
20241203,183500,47000,9400,9400,9400,9400,0
20241203,183400,47000,9400,9400,9400,9400,0
20241203,183300,47000,9400,9400,9400,9400,0
20241203,183200,47000,9400,9400,9400,9400,0
20241203,183100,47000,9400,9400,9400,9400,5
20241203,183000,47000,9400,9400,9400,9400,0
20241203,182900,47000,9400,9400,9400,9400,0
20241203,182800,47000,9400,9400,9400,9400,0
20241203,182700,47000,9400,9400,9400,9400,0
20241203,182600,47000,9400,9400,9400,9400,0
20241203,182500,47000,9400,9400,9400,9400,0
20241203,182400,47000,9400,9400,9400,9400,0
20241203,182300,47000,9400,9400,9400,9400,0
20241203,182200,47000,9400,9400,9400,9400,0
20241203,182100,47000,9400,9400,9400,9400,0
20241203,182000,47000,9400,9400,9400,9400,0
20241203,181900,47000,9400,9400,9400,9400,0
20241203,181800,47000,9400,9400,9400,9400,0
20241203,181700,47000,9400,9400,9400,9400,0
20241203,181600,47000,9400,9400,9400,9400,0
20241203,181500,47000,9400,9400,9400,9400,0
20241203,181400,47000,9400,9400,9400,9400,0
20241203,181300,47000,9400,9400,9400,9400,0
20241203,181200,47000,9400,9400,9400,9400,0
20241203,181100,47000,9400,9400,9400,9400,0
20241203,181000,47000,9400,9400,9400,9400,0
20241203,180900,47000,9400,9400,9400,9400,0
20241203,180800,47000,9400,9400,9400,9400,0
20241203,180700,47000,9400,9400,9400,9400,0
20241203,180600,47000,9400,9400,9400,9400,0
20241203,180500,47000,9400,9400,9400,9400,0
20241203,180400,47000,9400,9400,9400,9400,0
20241203,180300,47000,9400,9400,9400,9400,0
20241203,180200,47000,9400,9400,9400,9400,0
20241203,180100,47000,9400,9400,9400,9400,5
20241203,180000,47000,9400,9400,9400,9400,0
20241203,175900,47000,9400,9400,9400,9400,0
20241203,175800,47000,9400,9400,9400,9400,0
20241203,175700,47000,9400,9400,9400,9400,0
20241203,175600,47000,9400,9400,9400,9400,0
20241203,175500,47000,9400,9400,9400,9400,0
20241203,175400,47000,9400,9400,9400,9400,0
20241203,175300,47000,9400,9400,9400,9400,0
20241203,175200,47000,9400,9400,9400,9400,0
20241203,175100,47000,9400,9400,9400,9400,0
20241203,175000,47000,9400,9400,9400,9400,0
20241203,174900,47000,9400,9400,9400,9400,0
20241203,174800,47000,9400,9400,9400,9400,0
20241203,174700,47000,9400,9400,9400,9400,0
20241203,174600,47000,9400,9400,9400,9400,0
20241203,174500,47000,9400,9400,9400,9400,0
20241203,174400,47000,9400,9400,9400,9400,0
20241203,174300,47000,9400,9400,9400,9400,0
20241203,174200,47000,9400,9400,9400,9400,0
20241203,174100,47000,9400,9400,9400,9400,0
20241203,174000,47000,9400,9400,9400,9400,0
20241203,173900,47000,9400,9400,9400,9400,0
20241203,173800,47000,9400,9400,9400,9400,0
20241203,173700,47000,9400,9400,9400,9400,0
20241203,173600,47000,9400,9400,9400,9400,0
20241203,173500,47000,9400,9400,9400,9400,0
20241203,173400,47000,9400,9400,9400,9400,0
20241203,173300,47000,9400,9400,9400,9400,0
20241203,173200,47000,9400,9400,9400,9400,0
20241203,173100,47000,9400,9400,9400,9400,5
20241203,173000,47000,9400,9400,9400,9400,0
20241203,172900,47000,9400,9400,9400,9400,0
20241203,172800,47000,9400,9400,9400,9400,0
20241203,172700,47000,9400,9400,9400,9400,0
20241203,172600,47000,9400,9400,9400,9400,0
20241203,172500,47000,9400,9400,9400,9400,0
20241203,172400,47000,9400,9400,9400,9400,0
20241203,172300,47000,9400,9400,9400,9400,0
20241203,172200,47000,9400,9400,9400,9400,0
20241203,172100,47000,9400,9400,9400,9400,0
20241203,172000,47000,9400,9400,9400,9400,0
20241203,171900,47000,9400,9400,9400,9400,0
20241203,171800,47000,9400,9400,9400,9400,0
20241203,171700,47000,9400,9400,9400,9400,0
20241203,171600,47000,9400,9400,9400,9400,0
20241203,171500,47000,9400,9400,9400,9400,0
20241203,171400,47000,9400,9400,9400,9400,0
20241203,171300,47000,9400,9400,9400,9400,0
20241203,171200,47000,9400,9400,9400,9400,0
20241203,171100,47000,9400,9400,9400,9400,0
20241203,171000,47000,9400,9400,9400,9400,0
20241203,170900,47000,9400,9400,9400,9400,0
20241203,170800,47000,9400,9400,9400,9400,0
20241203,170700,47000,9400,9400,9400,9400,0
20241203,170600,47000,9400,9400,9400,9400,0
20241203,170500,47000,9400,9400,9400,9400,0
20241203,170400,47000,9400,9400,9400,9400,0
20241203,170300,47000,9400,9400,9400,9400,0
20241203,170200,47000,9400,9400,9400,9400,0
20241203,170100,47000,9400,9400,9400,9400,5
20241203,170000,47000,9400,9400,9400,9400,0
20241203,165900,47000,9400,9400,9400,9400,0
20241203,165800,47000,9400,9400,9400,9400,0
20241203,165700,47000,9400,9400,9400,9400,0
20241203,165600,47000,9400,9400,9400,9400,0
20241203,165500,47000,9400,9400,9400,9400,0
20241203,165400,47000,9400,9400,9400,9400,0
20241203,165300,47000,9400,9400,9400,9400,0
20241203,165200,47000,9400,9400,9400,9400,0
20241203,165100,47000,9400,9400,9400,9400,0
20241203,165000,47000,9400,9400,9400,9400,0
20241203,164900,47000,9400,9400,9400,9400,0
20241203,164800,47000,9400,9400,9400,9400,0
20241203,164700,47000,9400,9400,9400,9400,0
20241203,164600,47000,9400,9400,9400,9400,0
20241203,164500,47000,9400,9400,9400,9400,0
20241203,164400,47000,9400,9400,9400,9400,0
20241203,164300,47000,9400,9400,9400,9400,0
20241203,164200,47000,9400,9400,9400,9400,0
20241203,164100,47000,9400,9400,9400,9400,0
20241203,164000,47000,9400,9400,9400,9400,0
20241203,163900,47000,9400,9400,9400,9400,0
20241203,163800,47000,9400,9400,9400,9400,0
20241203,163700,47000,9400,9400,9400,9400,0
20241203,163600,47000,9400,9400,9400,9400,0
20241203,163500,47000,9400,9400,9400,9400,0
20241203,163400,47000,9400,9400,9400,9400,0
20241203,163300,47000,9400,9400,9400,9400,0
20241203,163200,47000,9400,9400,9400,9400,0
20241203,163100,47000,9400,9400,9400,9400,5
20241203,163000,47000,9400,9400,9400,9400,0
20241203,162900,47000,9400,9400,9400,9400,0
20241203,162800,47000,9400,9400,9400,9400,0
20241203,162700,47000,9400,9400,9400,9400,0
20241203,162600,47000,9400,9400,9400,9400,0
20241203,162500,47000,9400,9400,9400,9400,0
20241203,162400,47000,9400,9400,9400,9400,0
20241203,162300,47000,9400,9400,9400,9400,0
20241203,162200,47000,9400,9400,9400,9400,0
20241203,162100,47000,9400,9400,9400,9400,0
20241203,162000,47000,9400,9400,9400,9400,0
20241203,161900,47000,9400,9400,9400,9400,0
20241203,161800,47000,9400,9400,9400,9400,0
20241203,161700,47000,9400,9400,9400,9400,0
20241203,161600,47000,9400,9400,9400,9400,0
20241203,161500,47000,9400,9400,9400,9400,0
20241203,161400,47000,9400,9400,9400,9400,0
20241203,161300,47000,9400,9400,9400,9400,0
20241203,161200,47000,9400,9400,9400,9400,0
20241203,161100,47000,9400,9400,9400,9400,0
20241203,161000,47000,9400,9400,9400,9400,0
20241203,160900,47000,9400,9400,9400,9400,0
20241203,160800,47000,9400,9400,9400,9400,0
20241203,160700,47000,9400,9400,9400,9400,0
20241203,160600,47000,9400,9400,9400,9400,0
20241203,160500,47000,9400,9400,9400,9400,0
20241203,160400,47000,9400,9400,9400,9400,0
20241203,160300,47000,9400,9400,9400,9400,0
20241203,160200,47000,9400,9400,9400,9400,0
20241203,160100,47000,9400,9400,9400,9400,5
20241203,160000,47000,9400,9400,9400,9400,0
20241203,155900,47000,9400,9400,9400,9400,0
20241203,155800,47000,9400,9400,9400,9400,0
20241203,155700,47000,9400,9400,9400,9400,0
20241203,155600,47000,9400,9400,9400,9400,0
20241203,155500,47000,9400,9400,9400,9400,0
20241203,155400,47000,9400,9400,9400,9400,0
20241203,155300,47000,9400,9400,9400,9400,0
20241203,155200,47000,9400,9400,9400,9400,0
20241203,155100,47000,9400,9400,9400,9400,0
20241203,155000,47000,9400,9400,9400,9400,0
20241203,154900,47000,9400,9400,9400,9400,0
20241203,154800,47000,9400,9400,9400,9400,0
20241203,154700,47000,9400,9400,9400,9400,0
20241203,154600,47000,9400,9400,9400,9400,0
20241203,154500,47000,9400,9400,9400,9400,0
20241203,154400,47000,9400,9400,9400,9400,0
20241203,154300,47000,9400,9400,9400,9400,0
20241203,154200,47000,9400,9400,9400,9400,0
20241203,154100,47000,9400,9400,9400,9400,0
20241203,154000,47000,9400,9400,9400,9400,0
20241203,153900,47000,9400,9400,9400,9400,0
20241203,153800,47000,9400,9400,9400,9400,0
20241203,153700,47000,9400,9400,9400,9400,0
20241203,153600,47000,9400,9400,9400,9400,0
20241203,153500,47000,9400,9400,9400,9400,0
20241203,153400,47000,9400,9400,9400,9400,0
20241203,153300,47000,9400,9400,9400,9400,0
20241203,153200,47000,9400,9400,9400,9400,0
20241203,153100,47000,9400,9400,9400,9400,5
20241203,153000,47000,9400,9400,9400,9400,0
20241203,152900,47000,9400,9400,9400,9400,0
20241203,152800,47000,9400,9400,9400,9400,0
20241203,152700,47000,9400,9400,9400,9400,0
20241203,152600,47000,9400,9400,9400,9400,0
20241203,152500,47000,9400,9400,9400,9400,0
20241203,152400,47000,9400,9400,9400,9400,0
20241203,152300,47000,9400,9400,9400,9400,0
20241203,152200,47000,9400,9400,9400,9400,0
20241203,152100,47000,9400,9400,9400,9400,0
20241203,152000,47000,9400,9400,9400,9400,0
20241203,151900,47000,9400,9400,9400,9400,0
20241203,151800,47000,9400,9400,9400,9400,0
20241203,151700,47000,9400,9400,9400,9400,0
20241203,151600,47000,9400,9400,9400,9400,0
20241203,151500,47000,9400,9400,9400,9400,0
20241203,151400,47000,9400,9400,9400,9400,0
20241203,151300,47000,9400,9400,9400,9400,0
20241203,151200,47000,9400,9400,9400,9400,0
20241203,151100,47000,9400,9400,9400,9400,0
20241203,151000,47000,9400,9400,9400,9400,0
20241203,150900,47000,9400,9400,9400,9400,0
20241203,150800,47000,9400,9400,9400,9400,0
20241203,150700,47000,9400,9400,9400,9400,0
20241203,150600,47000,9400,9400,9400,9400,0
20241203,150500,47000,9400,9400,9400,9400,0
20241203,150400,47000,9400,9400,9400,9400,0
20241203,150300,47000,9400,9400,9400,9400,0
20241203,150200,47000,9400,9400,9400,9400,0
20241203,150100,47000,9400,9400,9400,9400,0
20241203,150000,47000,9400,9400,9400,9400,0
20241203,145900,47000,9400,9400,9400,9400,0
20241203,145800,47000,9400,9400,9400,9400,0
20241203,145700,47000,9400,9400,9400,9400,0
20241203,145600,47000,9400,9400,9400,9400,0
20241203,145500,47000,9400,9400,9400,9400,0
20241203,145400,47000,9400,9400,9400,9400,0
20241203,145300,47000,9400,9400,9400,9400,0
20241203,145200,47000,9400,9400,9400,9400,0
20241203,145100,47000,9400,9400,9400,9400,0
20241203,145000,47000,9400,9400,9400,9400,0
20241203,144900,47000,9400,9400,9400,9400,0
20241203,144800,47000,9400,9400,9400,9400,0
20241203,144700,47000,9400,9400,9400,9400,0
20241203,144600,47000,9400,9400,9400,9400,0
20241203,144500,47000,9400,9400,9400,9400,0
20241203,144400,47000,9400,9400,9400,9400,0
20241203,144300,47000,9400,9400,9400,9400,0
20241203,144200,47000,9400,9400,9400,9400,0
20241203,144100,47000,9400,9400,9400,9400,0
20241203,144000,47000,9400,9400,9400,9400,0
20241203,143900,47000,9400,9400,9400,9400,0
20241203,143800,47000,9400,9400,9400,9400,0
20241203,143700,47000,9400,9400,9400,9400,0
20241203,143600,47000,9400,9400,9400,9400,0
20241203,143500,47000,9400,9400,9400,9400,0
20241203,143400,47000,9400,9400,9400,9400,0
20241203,143300,47000,9400,9400,9400,9400,0
20241203,143200,47000,9400,9400,9400,9400,0
20241203,143100,47000,9400,9400,9400,9400,0
20241203,143000,47000,9400,9400,9400,9400,0
20241203,142900,47000,9400,9400,9400,9400,0
20241203,142800,47000,9400,9400,9400,9400,0
20241203,142700,47000,9400,9400,9400,9400,0
20241203,142600,47000,9400,9400,9400,9400,0
20241203,142500,47000,9400,9400,9400,9400,0
20241203,142400,47000,9400,9400,9400,9400,0
20241203,142300,47000,9400,9400,9400,9400,0
20241203,142200,47000,9400,9400,9400,9400,0
20241203,142100,47000,9400,9400,9400,9400,0
20241203,142000,47000,9400,9400,9400,9400,0
20241203,141900,47000,9400,9400,9400,9400,0
20241203,141800,47000,9400,9400,9400,9400,0
20241203,141700,47000,9400,9400,9400,9400,0
20241203,141600,47000,9400,9400,9400,9400,0
20241203,141500,47000,9400,9400,9400,9400,0
20241203,141400,47000,9400,9400,9400,9400,0
20241203,141300,47000,9400,9400,9400,9400,0
20241203,141200,47000,9400,9400,9400,9400,0
20241203,141100,47000,9400,9400,9400,9400,0
20241203,141000,47000,9400,9400,9400,9400,0
20241203,140900,47000,9400,9400,9400,9400,0
20241203,140800,47000,9400,9400,9400,9400,0
20241203,140700,47000,9400,9400,9400,9400,0
20241203,140600,47000,9400,9400,9400,9400,0
20241203,140500,47000,9400,9400,9400,9400,0
20241203,140400,47000,9400,9400,9400,9400,0
20241203,140300,47000,9400,9400,9400,9400,0
20241203,140200,47000,9400,9400,9400,9400,0
20241203,140100,47000,9400,9400,9400,9400,0
20241203,140000,47000,9400,9400,9400,9400,0
20241203,135900,47000,9400,9400,9400,9400,0
20241203,135800,47000,9400,9400,9400,9400,0
20241203,135700,47000,9400,9400,9400,9400,0
20241203,135600,47000,9400,9400,9400,9400,0
20241203,135500,47000,9400,9400,9400,9400,0
20241203,135400,47000,9400,9400,9400,9400,0
20241203,135300,47000,9400,9400,9400,9400,0
20241203,135200,47000,9400,9400,9400,9400,0
20241203,135100,47000,9400,9400,9400,9400,0
20241203,135000,47000,9400,9400,9400,9400,0
20241203,134900,47000,9400,9400,9400,9400,0
20241203,134800,47000,9400,9400,9400,9400,0
20241203,134700,47000,9400,9400,9400,9400,0
20241203,134600,47000,9400,9400,9400,9400,0
20241203,134500,47000,9400,9400,9400,9400,0
20241203,134400,47000,9400,9400,9400,9400,0
20241203,134300,47000,9400,9400,9400,9400,0
20241203,134200,47000,9400,9400,9400,9400,0
20241203,134100,47000,9400,9400,9400,9400,0
20241203,134000,47000,9400,9400,9400,9400,0
20241203,133900,47000,9400,9400,9400,9400,0
20241203,133800,47000,9400,9400,9400,9400,0
20241203,133700,47000,9400,9400,9400,9400,0
20241203,133600,47000,9400,9400,9400,9400,0
20241203,133500,47000,9400,9400,9400,9400,0
20241203,133400,47000,9400,9400,9400,9400,0
20241203,133300,47000,9400,9400,9400,9400,0
20241203,133200,47000,9400,9400,9400,9400,0
20241203,133100,47000,9400,9400,9400,9400,0
20241203,133000,47000,9400,9400,9400,9400,0
20241203,132900,47000,9400,9400,9400,9400,0
20241203,132800,47000,9400,9400,9400,9400,0
20241203,132700,47000,9400,9400,9400,9400,0
20241203,132600,47000,9400,9400,9400,9400,0
20241203,132500,47000,9400,9400,9400,9400,0
20241203,132400,47000,9400,9400,9400,9400,0
20241203,132300,47000,9400,9400,9400,9400,0
20241203,132200,47000,9400,9400,9400,9400,0
20241203,132100,47000,9400,9400,9400,9400,0
20241203,132000,47000,9400,9400,9400,9400,0
20241203,131900,47000,9400,9400,9400,9400,0
20241203,131800,47000,9400,9400,9400,9400,0
20241203,131700,47000,9400,9400,9400,9400,0
20241203,131600,47000,9400,9400,9400,9400,0
20241203,131500,47000,9400,9400,9400,9400,0
20241203,131400,47000,9400,9400,9400,9400,0
20241203,131300,47000,9400,9400,9400,9400,0
20241203,131200,47000,9400,9400,9400,9400,0
20241203,131100,47000,9400,9400,9400,9400,0
20241203,131000,47000,9400,9400,9400,9400,0
20241203,130900,47000,9400,9400,9400,9400,0
20241203,130800,47000,9400,9400,9400,9400,0
20241203,130700,47000,9400,9400,9400,9400,0
20241203,130600,47000,9400,9400,9400,9400,0
20241203,130500,47000,9400,9400,9400,9400,0
20241203,130400,47000,9400,9400,9400,9400,0
20241203,130300,47000,9400,9400,9400,9400,0
20241203,130200,47000,9400,9400,9400,9400,0
20241203,130100,47000,9400,9400,9400,9400,0
20241203,130000,47000,9400,9400,9400,9400,0
20241203,125900,47000,9400,9400,9400,9400,0
20241203,125800,47000,9400,9400,9400,9400,0
20241203,125700,47000,9400,9400,9400,9400,0
20241203,125600,47000,9400,9400,9400,9400,0
20241203,125500,47000,9400,9400,9400,9400,0
20241203,125400,47000,9400,9400,9400,9400,0
20241203,125300,47000,9400,9400,9400,9400,0
20241203,125200,47000,9400,9400,9400,9400,0
20241203,125100,47000,9400,9400,9400,9400,0
20241203,125000,47000,9400,9400,9400,9400,0
20241203,124900,47000,9400,9400,9400,9400,0
20241203,124800,47000,9400,9400,9400,9400,0
20241203,124700,47000,9400,9400,9400,9400,0
20241203,124600,47000,9400,9400,9400,9400,0
20241203,124500,47000,9400,9400,9400,9400,0
20241203,124400,47000,9400,9400,9400,9400,0
20241203,124300,47000,9400,9400,9400,9400,0
20241203,124200,47000,9400,9400,9400,9400,0
20241203,124100,47000,9400,9400,9400,9400,0
20241203,124000,47000,9400,9400,9400,9400,0
20241203,123900,47000,9400,9400,9400,9400,0
20241203,123800,47000,9400,9400,9400,9400,0
20241203,123700,47000,9400,9400,9400,9400,0
20241203,123600,47000,9400,9400,9400,9400,0
20241203,123500,47000,9400,9400,9400,9400,0
20241203,123400,47000,9400,9400,9400,9400,0
20241203,123300,47000,9400,9400,9400,9400,0
20241203,123200,47000,9400,9400,9400,9400,0
20241203,123100,47000,9400,9400,9400,9400,0
20241203,123000,47000,9400,9400,9400,9400,0
20241203,122900,47000,9400,9400,9400,9400,0
20241203,122800,47000,9400,9400,9400,9400,0
20241203,122700,47000,9400,9400,9400,9400,0
20241203,122600,47000,9400,9400,9400,9400,0
20241203,122500,47000,9400,9400,9400,9400,0
20241203,122400,47000,9400,9400,9400,9400,0
20241203,122300,47000,9400,9400,9400,9400,0
20241203,122200,47000,9400,9400,9400,9400,0
20241203,122100,47000,9400,9400,9400,9400,0
20241203,122000,47000,9400,9400,9400,9400,0
20241203,121900,47000,9400,9400,9400,9400,0
20241203,121800,47000,9400,9400,9400,9400,0
20241203,121700,47000,9400,9400,9400,9400,0
20241203,121600,47000,9400,9400,9400,9400,0
20241203,121500,47000,9400,9400,9400,9400,0
20241203,121400,47000,9400,9400,9400,9400,0
20241203,121300,47000,9400,9400,9400,9400,0
20241203,121200,47000,9400,9400,9400,9400,0
20241203,121100,47000,9400,9400,9400,9400,0
20241203,121000,47000,9400,9400,9400,9400,0
20241203,120900,47000,9400,9400,9400,9400,0
20241203,120800,47000,9400,9400,9400,9400,0
20241203,120700,47000,9400,9400,9400,9400,0
20241203,120600,47000,9400,9400,9400,9400,0
20241203,120500,47000,9400,9400,9400,9400,0
20241203,120400,47000,9400,9400,9400,9400,0
20241203,120300,47000,9400,9400,9400,9400,0
20241203,120200,47000,9400,9400,9400,9400,0
20241203,120100,47000,9400,9400,9400,9400,0
20241203,120000,47000,9400,9400,9400,9400,0
20241203,115900,47000,9400,9400,9400,9400,0
20241203,115800,47000,9400,9400,9400,9400,0
20241203,115700,47000,9400,9400,9400,9400,0
20241203,115600,47000,9400,9400,9400,9400,0
20241203,115500,47000,9400,9400,9400,9400,0
20241203,115400,47000,9400,9400,9400,9400,0
20241203,115300,47000,9400,9400,9400,9400,0
20241203,115200,47000,9400,9400,9400,9400,0
20241203,115100,47000,9400,9400,9400,9400,0
20241203,115000,47000,9400,9400,9400,9400,0
20241203,114900,47000,9400,9400,9400,9400,0
20241203,114800,47000,9400,9400,9400,9400,0
20241203,114700,47000,9400,9400,9400,9400,0
20241203,114600,47000,9400,9400,9400,9400,0
20241203,114500,47000,9400,9400,9400,9400,0
20241203,114400,47000,9400,9400,9400,9400,0
20241203,114300,47000,9400,9400,9400,9400,0
20241203,114200,47000,9400,9400,9400,9400,0
20241203,114100,47000,9400,9400,9400,9400,0
20241203,114000,47000,9400,9400,9400,9400,0
20241203,113900,47000,9400,9400,9400,9400,0
20241203,113800,47000,9400,9400,9400,9400,0
20241203,113700,47000,9400,9400,9400,9400,0
20241203,113600,47000,9400,9400,9400,9400,0
20241203,113500,47000,9400,9400,9400,9400,0
20241203,113400,47000,9400,9400,9400,9400,0
20241203,113300,47000,9400,9400,9400,9400,0
20241203,113200,47000,9400,9400,9400,9400,0
20241203,113100,47000,9400,9400,9400,9400,0
20241203,113000,47000,9400,9400,9400,9400,0
20241203,112900,47000,9400,9400,9400,9400,0
20241203,112800,47000,9400,9400,9400,9400,0
20241203,112700,47000,9400,9400,9400,9400,0
20241203,112600,47000,9400,9400,9400,9400,0
20241203,112500,47000,9400,9400,9400,9400,0
20241203,112400,47000,9400,9400,9400,9400,0
20241203,112300,47000,9400,9400,9400,9400,0
20241203,112200,47000,9400,9400,9400,9400,0
20241203,112100,47000,9400,9400,9400,9400,0
20241203,112000,47000,9400,9400,9400,9400,0
20241203,111900,47000,9400,9400,9400,9400,0
20241203,111800,47000,9400,9400,9400,9400,0
20241203,111700,47000,9400,9400,9400,9400,0
20241203,111600,47000,9400,9400,9400,9400,0
20241203,111500,47000,9400,9400,9400,9400,0
20241203,111400,47000,9400,9400,9400,9400,0
20241203,111300,47000,9400,9400,9400,9400,0
20241203,111200,47000,9400,9400,9400,9400,0
20241203,111100,47000,9400,9400,9400,9400,0
20241203,111000,47000,9400,9400,9400,9400,0
20241203,110900,47000,9400,9400,9400,9400,0
20241203,110800,47000,9400,9400,9400,9400,0
20241203,110700,47000,9400,9400,9400,9400,0
20241203,110600,47000,9400,9400,9400,9400,0
20241203,110500,47000,9400,9400,9400,9400,0
20241203,110400,47000,9400,9400,9400,9400,0
20241203,110300,47000,9400,9400,9400,9400,0
20241203,110200,47000,9400,9400,9400,9400,0
20241203,110100,47000,9400,9400,9400,9400,0
20241203,110000,47000,9400,9400,9400,9400,0
20241203,105900,47000,9400,9400,9400,9400,0
20241203,105800,47000,9400,9400,9400,9400,0
20241203,105700,47000,9400,9400,9400,9400,0
20241203,105600,47000,9400,9400,9400,9400,0
20241203,105500,47000,9400,9400,9400,9400,0
20241203,105400,47000,9400,9400,9400,9400,0
20241203,105300,47000,9400,9400,9400,9400,0
20241203,105200,47000,9400,9400,9400,9400,0
20241203,105100,47000,9400,9400,9400,9400,0
20241203,105000,47000,9400,9400,9400,9400,0
20241203,104900,47000,9400,9400,9400,9400,0
20241203,104800,47000,9400,9400,9400,9400,0
20241203,104700,47000,9400,9400,9400,9400,0
20241203,104600,47000,9400,9400,9400,9400,0
20241203,104500,47000,9400,9400,9400,9400,0
20241203,104400,47000,9400,9400,9400,9400,0
20241203,104300,47000,9400,9400,9400,9400,0
20241203,104200,47000,9400,9400,9400,9400,0
20241203,104100,47000,9400,9400,9400,9400,0
20241203,104000,47000,9400,9400,9400,9400,0
20241203,103900,47000,9400,9400,9400,9400,0
20241203,103800,47000,9400,9400,9400,9400,0
20241203,103700,47000,9400,9400,9400,9400,0
20241203,103600,47000,9400,9400,9400,9400,0
20241203,103500,47000,9400,9400,9400,9400,0
20241203,103400,47000,9400,9400,9400,9400,0
20241203,103300,47000,9400,9400,9400,9400,0
20241203,103200,47000,9400,9400,9400,9400,0
20241203,103100,47000,9400,9400,9400,9400,0
20241203,103000,47000,9400,9400,9400,9400,0
20241203,102900,47000,9400,9400,9400,9400,0
20241203,102800,47000,9400,9400,9400,9400,0
20241203,102700,47000,9400,9400,9400,9400,0
20241203,102600,47000,9400,9400,9400,9400,0
20241203,102500,47000,9400,9400,9400,9400,0
20241203,102400,47000,9400,9400,9400,9400,0
20241203,102300,47000,9400,9400,9400,9400,0
20241203,102200,47000,9400,9400,9400,9400,0
20241203,102100,47000,9400,9400,9400,9400,0
20241203,102000,47000,9400,9400,9400,9400,5
20241203,101900,0,9400,9400,9400,9400,0
20241203,101800,0,9400,9400,9400,9400,0
20241203,101700,0,9400,9400,9400,9400,0
20241203,101600,0,9400,9400,9400,9400,0
20241203,101500,0,9400,9400,9400,9400,0
20241203,101400,0,9400,9400,9400,9400,0
20241203,101300,0,9400,9400,9400,9400,0
20241203,101200,0,9400,9400,9400,9400,0
20241203,101100,0,9400,9400,9400,9400,0
20241203,101000,0,9400,9400,9400,9400,0
20241203,100900,0,9400,9400,9400,9400,0
20241203,100800,0,9400,9400,9400,9400,0
20241203,100700,0,9400,9400,9400,9400,0
20241203,100600,0,9400,9400,9400,9400,0
20241203,100500,0,9400,9400,9400,9400,0
20241203,100400,0,9400,9400,9400,9400,0
20241203,100300,0,9400,9400,9400,9400,0
20241203,100200,0,9400,9400,9400,9400,0
20241203,100100,0,9400,9400,9400,9400,0
20241203,100000,0,9400,9400,9400,9400,0
20241203,095900,0,9400,9400,9400,9400,0
20241203,095800,0,9400,9400,9400,9400,0
20241203,095700,0,9400,9400,9400,9400,0
20241203,095600,0,9400,9400,9400,9400,0
20241203,095500,0,9400,9400,9400,9400,0
20241203,095400,0,9400,9400,9400,9400,0
20241203,095300,0,9400,9400,9400,9400,0
20241203,095200,0,9400,9400,9400,9400,0
20241203,095100,0,9400,9400,9400,9400,0
20241203,095000,0,9400,9400,9400,9400,0
20241203,094900,0,9400,9400,9400,9400,0
20241203,094800,0,9400,9400,9400,9400,0
20241203,094700,0,9400,9400,9400,9400,0
20241203,094600,0,9400,9400,9400,9400,0
20241203,094500,0,9400,9400,9400,9400,0
20241203,094400,0,9400,9400,9400,9400,0
20241203,094300,0,9400,9400,9400,9400,0
20241203,094200,0,9400,9400,9400,9400,0
20241203,094100,0,9400,9400,9400,9400,0
20241203,094000,0,9400,9400,9400,9400,0
20241203,093900,0,9400,9400,9400,9400,0
20241203,093800,0,9400,9400,9400,9400,0
20241203,093700,0,9400,9400,9400,9400,0
20241203,093600,0,9400,9400,9400,9400,0
20241203,093500,0,9400,9400,9400,9400,0
20241203,093400,0,9400,9400,9400,9400,0
20241203,093300,0,9400,9400,9400,9400,0
20241203,093200,0,9400,9400,9400,9400,0
20241203,093100,0,9400,9400,9400,9400,0
20241203,093000,0,9400,9400,9400,9400,0
20241203,092900,0,9400,9400,9400,9400,0
20241203,092800,0,9400,9400,9400,9400,0
20241203,092700,0,9400,9400,9400,9400,0
20241203,092600,0,9400,9400,9400,9400,0
20241203,092500,0,9400,9400,9400,9400,0
20241203,092400,0,9400,9400,9400,9400,0
20241203,092300,0,9400,9400,9400,9400,0
20241203,092200,0,9400,9400,9400,9400,0
20241203,092100,0,9400,9400,9400,9400,0
20241203,092000,0,9400,9400,9400,9400,0
20241203,091900,0,9400,9400,9400,9400,0
20241203,091800,0,9400,9400,9400,9400,0
20241203,091700,0,9400,9400,9400,9400,0
20241203,091600,0,9400,9400,9400,9400,0
20241203,091500,0,9400,9400,9400,9400,0
20241203,091400,0,9400,9400,9400,9400,0
20241203,091300,0,9400,9400,9400,9400,0
20241203,091200,0,9400,9400,9400,9400,0
20241203,091100,0,9400,9400,9400,9400,0
20241203,091000,0,9400,9400,9400,9400,0
20241203,090900,0,9400,9400,9400,9400,0
20241203,090800,0,9400,9400,9400,9400,0
20241203,090700,0,9400,9400,9400,9400,0
20241203,090600,0,9400,9400,9400,9400,0
20241203,090500,0,9400,9400,9400,9400,0
20241203,090400,0,9400,9400,9400,9400,0
20241203,090300,0,9400,9400,9400,9400,0
20241203,090200,0,9400,9400,9400,9400,0
20241203,090100,0,9400,9400,9400,9400,0
20241203,090000,0,9400,9400,9400,9400,0